Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 77.59 | 77.67 | 74.60 | 75.09 | 273,019 | -1.99(-2.58%) |
Sep 28, 2023 | 78.06 | 78.93 | 76.88 | 77.08 | 322,438 | -1.11(-1.42%) |
Sep 27, 2023 | 76.42 | 79.02 | 76.42 | 78.19 | 302,890 | +1.99(+2.61%) |
Sep 26, 2023 | 75.23 | 76.64 | 74.18 | 76.20 | 270,466 | +0.85(+1.13%) |
Sep 25, 2023 | 75.91 | 75.75 | 75.19 | 75.35 | 118,447 | -0.76(-1.00%) |
Sep 22, 2023 | 76.38 | 77.02 | 76.04 | 76.11 | 127,646 | -0.21(-0.27%) |
Sep 21, 2023 | 77.44 | 77.85 | 76.32 | 76.32 | 128,382 | -1.62(-2.08%) |
Sep 20, 2023 | 78.65 | 79.12 | 77.79 | 77.94 | 150,718 | -0.46(-0.58%) |
Sep 19, 2023 | 78.03 | 78.79 | 77.76 | 78.40 | 161,704 | +0.69(+0.89%) |
Sep 18, 2023 | 75.82 | 77.73 | 75.75 | 77.70 | 190,703 | +2.15(+2.84%) |
Sep 15, 2023 | 75.87 | 75.92 | 74.56 | 75.56 | 796,420 | -0.36(-0.47%) |
Sep 14, 2023 | 75.68 | 76.81 | 75.19 | 75.91 | 244,269 | +0.80(+1.07%) |
Sep 13, 2023 | 74.95 | 75.71 | 74.83 | 75.11 | 195,060 | -0.07(-0.09%) |
Sep 12, 2023 | 74.41 | 75.48 | 74.41 | 75.18 | 207,595 | +0.70(+0.94%) |
Sep 11, 2023 | 74.74 | 75.72 | 73.81 | 74.48 | 250,700 | -0.34(-0.45%) |
Sep 08, 2023 | 74.72 | 75.59 | 73.86 | 74.82 | 224,758 | +0.14(+0.19%) |
Sep 07, 2023 | 78.10 | 78.10 | 73.84 | 74.68 | 557,136 | -3.35(-4.30%) |
Sep 06, 2023 | 80.07 | 81.31 | 77.95 | 78.03 | 415,286 | -1.82(-2.28%) |
Sep 05, 2023 | 81.11 | 81.26 | 76.57 | 79.85 | 236,314 | -1.58(-1.94%) |
Sep 01, 2023 | 82.12 | 82.51 | 81.05 | 81.43 | 177,642 | -0.04(-0.05%) |
Aug 31, 2023 | 82.87 | 83.30 | 81.32 | 81.47 | 161,958 | -1.39(-1.68%) |
Aug 30, 2023 | 82.87 | 83.41 | 82.32 | 82.87 | 146,650 | -0.11(-0.13%) |
Aug 29, 2023 | 82.50 | 82.99 | 82.02 | 82.98 | 135,438 | +0.65(+0.79%) |
Aug 28, 2023 | 82.85 | 83.87 | 82.17 | 82.32 | 93,660 | -0.46(-0.56%) |
Aug 25, 2023 | 81.25 | 83.24 | 81.24 | 82.79 | 114,404 | +1.54(+1.90%) |
Aug 24, 2023 | 80.89 | 82.06 | 80.89 | 81.25 | 230,159 | +0.58(+0.72%) |
Aug 23, 2023 | 81.74 | 81.80 | 80.50 | 80.66 | 303,359 | -0.89(-1.09%) |
Aug 22, 2023 | 81.40 | 82.09 | 81.37 | 81.55 | 154,055 | +0.09(+0.11%) |
Aug 21, 2023 | 81.86 | 82.08 | 80.65 | 81.46 | 183,305 | -0.65(-0.79%) |
Aug 18, 2023 | 83.08 | 83.26 | 81.85 | 82.12 | 205,371 | -1.17(-1.40%) |
Aug 17, 2023 | 85.79 | 85.79 | 83.19 | 83.28 | 212,920 | -2.60(-3.03%) |
Aug 16, 2023 | 87.19 | 87.48 | 85.88 | 85.88 | 196,714 | -1.27(-1.45%) |
Aug 15, 2023 | 89.31 | 89.55 | 86.97 | 87.15 | 104,309 | -2.58(-2.88%) |
Aug 14, 2023 | 90.27 | 90.27 | 88.05 | 89.73 | 134,887 | -0.64(-0.70%) |
Aug 11, 2023 | 90.20 | 90.81 | 88.73 | 90.37 | 100,262 | +0.17(+0.19%) |
Aug 10, 2023 | 89.50 | 90.49 | 89.50 | 90.20 | 195,025 | +0.67(+0.75%) |
Aug 09, 2023 | 90.56 | 90.89 | 88.70 | 89.53 | 153,685 | -1.51(-1.65%) |
Aug 08, 2023 | 88.91 | 91.29 | 88.58 | 91.04 | 153,989 | +1.53(+1.70%) |
Aug 07, 2023 | 88.28 | 89.71 | 87.09 | 89.51 | 165,090 | +1.23(+1.39%) |
Aug 04, 2023 | 88.05 | 89.42 | 87.59 | 88.28 | 150,760 | +0.31(+0.35%) |
Aug 03, 2023 | 88.30 | 88.40 | 86.43 | 87.98 | 187,351 | -0.30(-0.33%) |
Aug 02, 2023 | 87.47 | 89.13 | 86.66 | 88.27 | 290,298 | +0.88(+1.00%) |
Aug 01, 2023 | 84.66 | 88.13 | 83.86 | 87.39 | 503,605 | +7.65(+9.59%) |
Jul 31, 2023 | 79.64 | 80.46 | 79.03 | 79.75 | 269,392 | +0.13(+0.16%) |
Jul 28, 2023 | 80.75 | 81.30 | 78.89 | 79.62 | 229,083 | -0.95(-1.19%) |
Jul 27, 2023 | 82.27 | 82.29 | 79.95 | 80.57 | 234,990 | -1.67(-2.03%) |
Jul 26, 2023 | 82.56 | 83.21 | 81.90 | 82.25 | 227,620 | -0.65(-0.78%) |
Jul 25, 2023 | 82.63 | 82.96 | 82.20 | 82.90 | 126,621 | -0.36(-0.44%) |
Jul 24, 2023 | 82.99 | 83.51 | 82.29 | 83.26 | 102,054 | +0.50(+0.61%) |
Jul 21, 2023 | 83.51 | 83.64 | 82.58 | 82.76 | 134,544 | -0.34(-0.41%) |
Jul 20, 2023 | 83.04 | 83.18 | 82.40 | 83.10 | 129,706 | +0.47(+0.57%) |
Jul 19, 2023 | 82.36 | 82.98 | 82.03 | 82.63 | 132,752 | +0.39(+0.48%) |
Jul 18, 2023 | 81.21 | 82.40 | 81.17 | 82.24 | 152,514 | +0.99(+1.22%) |
Jul 17, 2023 | 80.21 | 81.68 | 79.71 | 81.24 | 145,734 | +1.11(+1.39%) |
Jul 14, 2023 | 79.98 | 80.22 | 79.18 | 80.13 | 95,400 | +0.29(+0.36%) |
Jul 13, 2023 | 79.72 | 80.12 | 79.25 | 79.84 | 120,489 | +0.29(+0.36%) |
Jul 12, 2023 | 78.75 | 79.99 | 78.47 | 79.56 | 143,470 | +1.13(+1.44%) |
Jul 11, 2023 | 77.57 | 78.51 | 77.47 | 78.43 | 109,264 | +1.24(+1.61%) |
Jul 10, 2023 | 76.35 | 77.92 | 76.35 | 77.19 | 133,772 | +0.84(+1.10%) |
Jul 07, 2023 | 76.38 | 77.13 | 75.96 | 76.35 | 138,407 | -0.03(-0.04%) |
Jul 06, 2023 | 76.75 | 76.75 | 75.70 | 76.38 | 110,623 | -0.95(-1.23%) |
Jul 05, 2023 | 77.27 | 78.23 | 76.90 | 77.33 | 163,595 | -0.32(-0.42%) |